Micron Technology (NQ: MU )

84.71 USD -4.78 (-5.34%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.770 5.790 5.570 5.590 23,697,795 -0.29(-4.93%)
Oct 28, 2011 5.680 5.900 5.650 5.880 21,812,588 +0.18(+3.16%)
Oct 27, 2011 5.700 5.760 5.487 5.700 53,851,079 +0.24(+4.30%)
Oct 26, 2011 5.530 5.610 5.210 5.465 50,102,757 -0.03(-0.46%)
Oct 25, 2011 5.610 5.640 5.480 5.490 26,532,294 -0.17(-3.00%)
Oct 24, 2011 5.450 5.680 5.450 5.660 34,452,470 +0.20(+3.66%)
Oct 21, 2011 5.670 5.850 5.400 5.460 39,303,493 -0.13(-2.33%)
Oct 20, 2011 5.520 5.640 5.370 5.590 23,439,549 +0.06(+1.08%)
Oct 19, 2011 5.740 5.845 5.510 5.530 27,542,789 -0.24(-4.16%)
Oct 18, 2011 5.460 5.800 5.400 5.770 31,361,143 +0.33(+6.16%)
Oct 17, 2011 5.630 5.680 5.410 5.435 29,637,431 -0.27(-4.65%)
Oct 14, 2011 5.590 5.700 5.440 5.700 31,321,467 +0.18(+3.26%)
Oct 13, 2011 5.110 5.580 5.100 5.520 37,559,899 +0.32(+6.15%)
Oct 12, 2011 5.280 5.300 5.180 5.200 25,586,054 +0.00(+0.00%)
Oct 11, 2011 5.160 5.290 5.115 5.200 23,823,064 +0.04(+0.78%)
Oct 10, 2011 5.210 5.280 5.090 5.160 26,954,334 +0.21(+4.24%)
Oct 07, 2011 4.940 5.030 4.840 4.950 29,683,116 -0.01(-0.20%)
Oct 06, 2011 4.910 5.000 4.770 4.960 35,981,763 +0.01(+0.20%)
Oct 05, 2011 4.500 4.980 4.360 4.950 53,137,848 +0.43(+9.51%)
Oct 04, 2011 4.200 4.520 3.970 4.520 57,599,069 +0.19(+4.39%)
Oct 03, 2011 4.960 5.030 4.320 4.330 56,696,773 -0.71(-14.09%)
Sep 30, 2011 5.440 5.500 5.010 5.040 63,531,575 -0.83(-14.14%)
Sep 29, 2011 6.130 6.200 5.610 5.870 50,079,276 -0.25(-4.01%)
Sep 28, 2011 6.500 6.500 6.100 6.115 34,881,033 -0.34(-5.34%)
Sep 27, 2011 6.680 6.740 6.410 6.460 32,073,789 -0.12(-1.82%)
Sep 26, 2011 6.680 6.690 6.370 6.580 31,669,123 -0.07(-1.05%)
Sep 23, 2011 6.400 6.770 6.300 6.650 34,166,886 +0.22(+3.42%)
Sep 22, 2011 6.280 6.490 6.220 6.430 46,336,278 -0.18(-2.65%)
Sep 21, 2011 6.880 6.940 6.600 6.605 48,798,647 -0.24(-3.58%)
Sep 20, 2011 6.920 7.090 6.840 6.850 32,748,823 -0.03(-0.44%)
Sep 19, 2011 6.970 7.240 6.800 6.880 57,224,490 -0.15(-2.13%)
Sep 16, 2011 7.090 7.160 6.940 7.030 68,703,205 -0.01(-0.14%)
Sep 15, 2011 7.350 7.420 6.900 7.040 60,700,645 -0.16(-2.22%)
Sep 14, 2011 6.950 7.350 6.930 7.200 68,433,291 +0.34(+4.96%)
Sep 13, 2011 6.880 6.950 6.760 6.860 51,182,634 +0.18(+2.62%)
Sep 12, 2011 6.300 6.710 6.280 6.685 46,705,696 +0.33(+5.28%)
Sep 09, 2011 6.190 6.710 6.190 6.350 54,169,578 +0.10(+1.68%)
Sep 08, 2011 6.030 6.630 6.000 6.245 63,001,581 +0.19(+3.05%)
Sep 07, 2011 5.820 6.070 5.820 6.060 32,661,084 +0.39(+6.88%)
Sep 06, 2011 5.280 5.700 5.280 5.670 24,102,077 +0.17(+3.09%)
Sep 02, 2011 5.600 5.620 5.450 5.500 22,735,396 -0.24(-4.18%)
Sep 01, 2011 5.940 6.060 5.740 5.740 25,640,393 -0.17(-2.88%)
Aug 31, 2011 6.070 6.120 5.830 5.910 33,296,666 -0.04(-0.67%)
Aug 30, 2011 6.020 6.090 5.850 5.950 34,523,432 -0.19(-3.17%)
Aug 29, 2011 5.960 6.160 5.910 6.145 30,870,011 +0.48(+8.57%)
Aug 26, 2011 5.430 5.840 5.380 5.660 48,604,763 +0.28(+5.20%)
Aug 25, 2011 5.320 5.540 5.310 5.380 31,560,521 +0.08(+1.51%)
Aug 24, 2011 5.630 5.660 5.180 5.300 64,823,678 -0.36(-6.36%)
Aug 23, 2011 5.320 5.660 5.270 5.660 33,802,946 +0.40(+7.60%)
Aug 22, 2011 5.410 5.520 5.220 5.260 34,998,434 +0.01(+0.19%)
Aug 19, 2011 5.500 5.660 5.200 5.250 49,901,270 -0.39(-6.91%)
Aug 18, 2011 5.880 5.890 5.600 5.640 45,538,929 -0.47(-7.69%)
Aug 17, 2011 6.350 6.405 6.065 6.110 29,666,669 -0.18(-2.86%)
Aug 16, 2011 6.410 6.470 6.190 6.290 20,069,610 -0.19(-2.93%)
Aug 15, 2011 6.270 6.480 6.180 6.480 23,301,106 +0.30(+4.85%)
Aug 12, 2011 6.410 6.540 6.160 6.180 29,283,480 -0.19(-2.98%)
Aug 11, 2011 5.780 6.500 5.780 6.370 57,387,013 +0.65(+11.36%)
Aug 10, 2011 5.980 6.040 5.710 5.720 57,521,681 -0.47(-7.59%)
Aug 09, 2011 6.135 6.200 5.760 6.190 44,644,797 +0.48(+8.41%)
Aug 08, 2011 6.000 6.190 5.650 5.710 55,238,314 -0.60(-9.51%)
Aug 05, 2011 6.520 6.751 6.090 6.310 55,679,183 -0.09(-1.41%)
Aug 04, 2011 6.810 6.855 6.370 6.400 50,712,722 -0.59(-8.44%)
Aug 03, 2011 7.070 7.120 6.690 6.990 53,023,363 -0.05(-0.71%)
Aug 02, 2011 7.320 7.380 7.020 7.040 35,874,216 -0.37(-4.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.